Shijiazhuang Kelin Elec Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.590	19.590	18.930	19.360	19.360	11,487,961
2025-10-23	18.910	20.080	18.910	19.580	19.580	15,402,744
2025-10-22	19.150	19.300	18.690	18.910	18.910	4,963,604
2025-10-21	18.010	19.530	18.000	19.100	19.100	12,410,597
2025-10-20	18.000	18.630	17.930	18.130	18.130	5,135,582
2025-10-17	18.500	18.550	17.650	17.770	17.770	8,423,203
2025-10-16	18.950	19.150	18.430	18.480	18.480	5,411,364
2025-10-15	18.400	18.850	18.300	18.800	18.800	6,113,721
2025-10-14	19.040	19.280	18.380	18.440	18.440	9,595,323
2025-10-13	19.140	19.140	18.180	18.960	18.960	14,099,346
2025-10-10	18.300	19.850	18.280	19.640	19.640	16,316,938
2025-10-09	18.540	19.180	18.360	18.380	18.380	14,495,532
2025-09-30	18.990	19.490	18.470	18.500	18.500	22,968,348
2025-09-29	17.740	19.510	17.740	19.080	19.080	31,245,380
2025-09-26	18.070	18.120	17.560	17.740	17.740	6,510,484
2025-09-25	17.240	18.540	17.050	17.900	17.900	16,013,702
2025-09-24	16.800	17.290	16.560	17.210	17.210	8,399,276
2025-09-23	16.660	16.940	16.300	16.910	16.910	8,022,655
2025-09-22	16.640	17.000	16.640	16.760	16.760	6,026,522
2025-09-19	16.580	16.760	16.390	16.580	16.580	5,416,773
2025-09-18	17.140	17.180	16.430	16.570	16.570	12,784,354
2025-09-17	17.100	17.440	16.920	17.150	17.150	9,616,926
2025-09-16	17.350	17.890	17.030	17.100	17.100	18,841,277
2025-09-15	17.140	18.570	17.050	17.640	17.640	24,150,287
2025-09-12	16.090	16.930	15.960	16.880	16.880	10,149,028
2025-09-11	15.980	16.060	15.770	16.030	16.030	1,833,716
2025-09-10	16.120	16.170	16.000	16.010	16.010	1,844,112
2025-09-09	16.110	16.220	16.030	16.120	16.120	2,120,177
2025-09-08	16.150	16.150	15.950	16.110	16.110	2,276,874
2025-09-05	15.730	16.110	15.600	16.030	16.030	2,668,241
2025-09-04	15.760	15.870	15.460	15.700	15.700	1,950,284
2025-09-03	15.850	15.930	15.620	15.660	15.660	1,868,442
2025-09-02	16.030	16.120	15.730	15.850	15.850	2,477,645
2025-09-01	16.120	16.170	15.980	16.040	16.040	1,934,890
2025-08-29	15.960	16.080	15.850	16.080	16.080	1,409,265
2025-08-28	16.100	16.200	15.600	15.970	15.970	3,061,172
2025-08-27	16.340	16.400	16.040	16.070	16.070	3,040,555
2025-08-26	16.420	16.530	16.260	16.390	16.390	2,534,442
2025-08-25	16.260	16.440	16.190	16.440	16.440	4,104,001
2025-08-22	16.290	16.300	16.100	16.260	16.260	2,712,418
2025-08-21	16.310	16.330	16.140	16.220	16.220	3,296,842
2025-08-20	16.280	16.360	16.180	16.290	16.290	2,158,202
2025-08-19	16.330	16.350	16.200	16.280	16.280	2,317,625
2025-08-18	16.370	16.420	16.220	16.300	16.300	3,824,525
2025-08-15	16.380	16.700	16.260	16.360	16.360	3,942,914
2025-08-14	16.860	16.910	16.400	16.430	16.430	4,197,100
2025-08-13	16.830	16.910	16.730	16.890	16.890	4,605,944
2025-08-12	16.890	16.900	16.660	16.830	16.830	2,529,716
2025-08-11	16.950	16.960	16.580	16.800	16.800	4,383,628
2025-08-08	16.950	17.060	16.750	17.000	17.000	4,634,582
2025-08-07	16.810	16.970	16.600	16.920	16.920	2,967,467
2025-08-06	16.890	16.960	16.750	16.850	16.850	2,869,125
2025-08-05	16.630	16.900	16.610	16.830	16.830	2,111,934
2025-08-04	16.470	16.580	16.260	16.580	16.580	988,734
2025-08-01	16.340	16.440	16.220	16.400	16.400	1,023,115
2025-07-31	16.450	16.460	16.200	16.270	16.270	1,381,323
2025-07-30	16.590	16.590	16.360	16.450	16.450	1,329,856
2025-07-29	16.740	16.750	16.330	16.600	16.600	1,951,340
2025-07-28	16.940	17.020	16.660	16.660	16.660	1,726,410
2025-07-25	16.940	17.030	16.790	16.930	16.930	1,624,802

← NewerPage 5 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.7000 CNY
2022-06-13	0.2000 CNY
2021-05-20	0.2100 CNY
2020-05-22	0.1700 CNY
2019-05-28	0.1650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.